Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 039860.KQ stock page

NanoenTekInc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-284,175.004,365.004,155.004,270.004,270.00993,028
2024-10-254,455.004,525.004,165.004,255.004,255.001,590,984
2024-10-244,500.004,680.004,335.004,485.004,485.002,192,400
2024-10-234,755.005,210.004,600.004,635.004,635.0019,891,801
2024-10-224,835.004,835.004,510.004,530.004,530.003,643,386
2024-10-214,355.005,190.004,240.004,890.004,890.0028,029,779
2024-10-184,700.005,040.004,310.004,365.004,365.008,099,486
2024-10-174,875.005,130.004,655.004,655.004,655.005,922,543
2024-10-165,150.005,640.004,800.004,915.004,915.0027,651,820
2024-10-153,670.004,825.003,540.004,825.004,825.0014,103,790
2024-10-143,770.003,795.003,650.003,715.003,715.001,497,716
2024-10-114,090.004,095.003,755.003,830.003,830.002,577,499
2024-10-103,350.004,270.003,345.004,075.004,075.0021,405,400
2024-10-083,130.003,845.003,130.003,375.003,375.0013,190,230
2024-10-073,170.003,195.003,145.003,180.003,180.0036,678
2024-10-043,175.003,220.003,155.003,190.003,190.0029,895
2024-10-023,140.003,195.003,110.003,175.003,175.0058,221
2024-09-303,240.003,245.003,170.003,175.003,175.0084,585
2024-09-273,230.003,265.003,205.003,240.003,240.0084,987
2024-09-263,160.003,260.003,160.003,230.003,230.00106,955
2024-09-253,220.003,250.003,160.003,180.003,180.00100,623
2024-09-243,160.003,195.003,150.003,190.003,190.0064,225
2024-09-233,175.003,245.003,170.003,185.003,185.0061,701
2024-09-203,200.003,240.003,185.003,210.003,210.0091,836
2024-09-193,170.003,225.003,140.003,200.003,200.00122,978
2024-09-133,200.003,205.003,065.003,175.003,175.0083,812
2024-09-123,140.003,210.003,140.003,195.003,195.0083,454
2024-09-113,075.003,215.003,065.003,115.003,115.00183,296
2024-09-103,110.003,150.003,080.003,090.003,090.0099,225
2024-09-092,985.003,125.002,965.003,125.003,125.00122,953
2024-09-063,100.003,145.002,990.003,025.003,025.00199,582
2024-09-053,155.003,240.003,075.003,100.003,100.00239,073
2024-09-043,170.003,220.003,100.003,155.003,155.00195,660
2024-09-033,220.003,300.003,190.003,280.003,280.00149,734
2024-09-023,220.003,250.003,105.003,225.003,225.00245,271
2024-08-303,205.003,250.003,180.003,220.003,220.00124,929
2024-08-293,225.003,245.003,145.003,200.003,200.00255,965
2024-08-283,275.003,400.003,230.003,255.003,255.00504,939
2024-08-273,260.003,295.003,200.003,265.003,265.00412,618
2024-08-263,360.003,400.003,210.003,270.003,270.00573,464
2024-08-233,560.003,580.003,350.003,390.003,390.00840,324
2024-08-223,740.003,775.003,505.003,635.003,635.001,200,593
2024-08-214,110.004,135.003,755.003,790.003,790.002,090,404
2024-08-204,440.004,660.004,185.004,195.004,195.004,108,768
2024-08-193,670.004,630.003,550.004,470.004,470.0019,775,900
2024-08-163,560.003,760.003,550.003,660.003,660.001,357,644
2024-08-143,580.003,820.003,420.003,555.003,555.001,816,403
2024-08-123,830.003,855.003,700.003,705.003,705.00962,104
2024-08-093,665.004,030.003,545.003,815.003,815.005,527,497
2024-08-083,485.003,950.003,450.003,665.003,665.008,396,019
2024-08-072,965.003,670.002,965.003,495.003,495.005,435,860
2024-08-062,705.003,050.002,705.002,965.002,965.00464,196
2024-08-053,395.003,395.002,705.002,785.002,785.00982,375
2024-08-023,270.003,725.003,260.003,415.003,415.004,474,014
2024-08-013,285.003,355.003,285.003,335.003,335.0049,702
2024-07-313,220.003,300.003,220.003,285.003,285.0074,761
2024-07-303,285.003,315.003,235.003,250.003,250.0060,120
2024-07-293,345.003,375.003,290.003,290.003,290.0077,817
2024-07-263,235.003,315.003,235.003,310.003,310.0046,079
2024-07-253,270.003,300.003,200.003,280.003,280.0065,621
← NewerPage 9 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.